Bridge Bancorp, Inc. Common Stock Historical Stock Prices

BDGE 
$30.44
*  
unch
unch
Get BDGE Alerts
*Delayed - data as of May 2, 2016 9:57 ET  -  Find a broker to begin trading BDGE now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BDGE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:57 30.57 30.57 30.44 30.44 5,183
04/29/2016 30.18 30.7499 29.9108 30.44 45,410
04/28/2016 31.1 31.1 30.21 30.41 27,536
04/27/2016 30.99 31.1 30.88 30.97 54,071
04/26/2016 30.68 31.4 30.41 31.13 56,773
04/25/2016 30.955 30.955 30.3201 30.52 25,007
04/22/2016 30.21 31.02 30.21 30.96 25,131
04/21/2016 30.5 30.56 30.17 30.28 36,903
04/20/2016 29.9812 30.66 29.9812 30.49 28,523
04/19/2016 30.03 30.41 29.92 30.16 21,409
04/18/2016 30.32 30.32 29.93 30.02 37,546
04/15/2016 30.93 31.14 29.625 30.66 26,497
04/14/2016 31.23 31.47 30.88 31 37,807
04/13/2016 30.17 31.38 30.17 31.24 37,802
04/12/2016 29.7 30.275 29.655 30.07 19,791
04/11/2016 29.17 29.91 29.17 29.65 50,944
04/08/2016 29.43 29.8047 29.04 29.14 29,069
04/07/2016 29.72 30.09 29.2 29.32 26,138
04/06/2016 30.3 30.33 29.77 29.98 24,057
04/05/2016 30.18 30.33 29.97 30.13 50,421
04/04/2016 30.53 30.58 30.12 30.32 27,813
04/01/2016 30.36 30.48 30.12 30.41 13,738
03/31/2016 30.5 30.71 30.35 30.47 37,452
03/30/2016 30.23 30.56 30.04 30.52 32,139
03/29/2016 29.61 30.52 29.61 30.22 83,430
03/28/2016 29.61 29.9 29.555 29.76 16,988
03/24/2016 29.4 29.66 29.35 29.66 23,966
03/23/2016 29.27 29.66 29.27 29.5 30,239
03/22/2016 29.5 29.61 29.18 29.4 51,637
03/21/2016 29.22 29.51 28.0101 29.51 27,668
03/18/2016 28.94 29.34 28.86 29.25 76,009
03/17/2016 28.62 28.786 28.3 28.73 56,415
03/16/2016 28.95 29.19 28.4 28.77 29,086
03/15/2016 29.35 29.6 28.94 29.02 31,457
03/14/2016 29.29 29.47 29.11 29.39 20,041
03/11/2016 29.02 29.6 29.02 29.48 59,324
03/10/2016 29.06 29.06 28.2 28.73 29,790
03/09/2016 28.8 28.82 28.6 28.81 37,246
03/08/2016 28.6 29.03 28.6 28.75 37,169
03/07/2016 28.71 29.09 28.55 28.75 32,485
03/04/2016 29.11 29.24 28.39 28.71 63,231
03/03/2016 28.52 29.29 28.4215 29.09 56,658
03/02/2016 28.47 28.68 28.4588 28.59 48,219
03/01/2016 28.44 28.91 28.25 28.59 40,303
02/29/2016 28.5 28.71 28.29 28.41 70,893
02/26/2016 28.61 29.03 28.48 28.57 47,596
02/25/2016 28.51 28.74 28.38 28.64 36,734
02/24/2016 28.21 28.53 28.13 28.45 24,263
02/23/2016 28.63 28.99 28.43 28.44 20,827
02/22/2016 29.28 29.71 28.67 28.81 61,580
02/19/2016 28.87 29.32 28.87 29.08 57,951
02/18/2016 28.9 29.22 28.8 28.88 35,371
02/17/2016 29.02 29.13 28.65 28.92 94,312
02/16/2016 28.77 29.05 28.59 28.97 36,626
02/12/2016 28.02 28.55 28 28.52 30,242
02/11/2016 27.4 27.9 27.4 27.77 25,913
02/10/2016 28.23 28.41 27.75 27.9 44,591
02/09/2016 28.05 28.15 27.66 28.1 47,630
02/08/2016 27.5 28.1 27.07 27.85 73,306
02/05/2016 27.8 27.8 27.4415 27.49 60,930
02/04/2016 27.82 27.985 27.3939 27.8 60,796
02/03/2016 28.04 28.425 27.1408 27.85 29,663
02/02/2016 28.18 28.18 27.3374 27.8 34,357
02/01/2016 29.11 29.14 28.27 28.34 38,219
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?